Gogox Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.240	1.350	1.180	1.250	12.500	7,954,316
2023-08-17	1.120	1.370	1.100	1.220	12.200	14,756,314
2023-08-16	1.050	1.150	1.030	1.150	11.500	2,131,578
2023-08-15	1.040	1.250	1.020	1.070	10.700	7,259,937
2023-08-14	1.020	1.070	1.010	1.070	10.700	1,163,611
2023-08-11	1.070	1.080	1.020	1.050	10.500	714,000
2023-08-10	1.080	1.090	1.060	1.080	10.800	541,000
2023-08-09	1.050	1.110	1.050	1.090	10.900	957,600
2023-08-08	1.120	1.130	1.050	1.080	10.800	1,806,200
2023-08-07	1.200	1.200	1.130	1.130	11.300	934,912
2023-08-04	1.160	1.200	1.150	1.170	11.700	1,326,800
2023-08-03	1.140	1.170	1.120	1.160	11.600	1,746,800
2023-08-02	1.150	1.190	1.140	1.140	11.400	1,053,200
2023-08-01	1.230	1.270	1.150	1.160	11.600	1,486,200
2023-07-31	1.240	1.280	1.210	1.250	12.500	2,107,200
2023-07-28	1.180	1.240	1.130	1.220	12.200	2,615,200
2023-07-27	1.090	1.170	1.090	1.170	11.700	1,303,200
2023-07-26	1.100	1.110	1.080	1.090	10.900	310,400
2023-07-25	1.060	1.120	1.060	1.110	11.100	1,383,600
2023-07-24	1.120	1.120	1.040	1.050	10.500	756,600
2023-07-21	1.120	1.130	1.090	1.090	10.900	1,788,600
2023-07-20	1.160	1.160	1.120	1.130	11.300	801,800
2023-07-19	1.170	1.170	1.140	1.160	11.600	1,042,800
2023-07-18	1.240	1.240	1.190	1.190	11.900	571,800
2023-07-14	1.230	1.260	1.220	1.240	12.400	524,000
2023-07-13	1.200	1.280	1.180	1.260	12.600	2,345,600
2023-07-12	1.180	1.220	1.180	1.190	11.900	619,000
2023-07-11	1.140	1.200	1.120	1.190	11.900	932,600
2023-07-10	1.140	1.150	1.120	1.140	11.400	325,200
2023-07-07	1.180	1.180	1.130	1.140	11.400	585,121
2023-07-06	1.220	1.230	1.130	1.170	11.700	1,685,600
2023-07-05	1.210	1.240	1.210	1.230	12.300	348,200
2023-07-04	1.240	1.290	1.220	1.260	12.600	1,175,600
2023-07-03	1.230	1.260	1.210	1.250	12.500	907,948
2023-06-30	1.220	1.260	1.200	1.210	12.100	1,235,800
2023-06-29	1.300	1.320	1.190	1.210	12.100	4,257,800
2023-06-28	1.370	1.370	1.300	1.320	13.200	387,200
2023-06-27	1.310	1.380	1.280	1.350	13.500	1,036,600
2023-06-26	1.440	1.440	1.310	1.310	13.100	1,719,000
2023-06-23	1.570	1.570	1.360	1.420	14.200	881,800
2023-06-21	1.500	1.500	1.450	1.460	14.600	705,000
2023-06-20	1.600	1.600	1.510	1.510	15.100	647,200
2023-06-19	1.590	1.610	1.550	1.600	16.000	662,200
2023-06-16	1.640	1.680	1.620	1.630	16.300	1,878,400
2023-06-15	1.550	1.670	1.550	1.640	16.400	1,483,600
2023-06-14	1.550	1.650	1.550	1.570	15.700	841,400
2023-06-13	1.510	1.570	1.490	1.540	15.400	490,000
2023-06-12	1.560	1.560	1.480	1.510	15.100	5,288,800
2023-06-09	1.540	1.560	1.490	1.560	15.600	274,200
2023-06-08	1.600	1.600	1.520	1.530	15.300	859,200
2023-06-07	1.630	1.630	1.560	1.580	15.800	251,173
2023-06-06	1.630	1.630	1.550	1.580	15.800	427,800
2023-06-05	1.680	1.680	1.570	1.630	16.300	562,800
2023-06-02	1.620	1.620	1.510	1.580	15.800	1,692,800
2023-06-01	1.490	1.520	1.450	1.490	14.900	465,600
2023-05-31	1.600	1.600	1.430	1.470	14.700	356,800
2023-05-30	1.500	1.520	1.450	1.520	15.200	769,400
2023-05-29	1.610	1.610	1.440	1.460	14.600	1,594,400
2023-05-25	1.600	1.600	1.500	1.510	15.100	2,012,400
2023-05-24	1.650	1.680	1.590	1.640	16.400	882,600

← NewerPage 14 of 18 · 1,065 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.